Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agnc Investment Corp (NQ: AGNC )

9.533 -0.057 (-0.60%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 9.094 9.136 9.036 9.086 13,302,095 -0.02(-0.18%)
Feb 27, 2023 9.278 9.303 9.086 9.103 11,248,666 -0.08(-0.82%)
Feb 24, 2023 9.261 9.302 9.112 9.178 14,150,198 -0.18(-1.94%)
Feb 23, 2023 9.335 9.401 9.236 9.360 7,008,258 +0.06(+0.62%)
Feb 22, 2023 9.203 9.347 9.194 9.302 8,803,883 +0.11(+1.17%)
Feb 21, 2023 9.360 9.380 9.128 9.194 15,582,581 -0.22(-2.37%)
Feb 17, 2023 9.476 9.492 9.352 9.418 7,769,335 -0.07(-0.70%)
Feb 16, 2023 9.393 9.575 9.343 9.484 7,990,993 -0.01(-0.09%)
Feb 15, 2023 9.385 9.509 9.302 9.492 10,381,373 +0.06(+0.61%)
Feb 14, 2023 9.442 9.500 9.294 9.434 11,365,997 -0.02(-0.26%)
Feb 13, 2023 9.385 9.484 9.364 9.459 16,323,661 +0.07(+0.79%)
Feb 10, 2023 9.459 9.509 9.302 9.385 19,304,594 -0.09(-0.96%)
Feb 09, 2023 9.806 9.889 9.418 9.476 20,641,178 -0.22(-2.30%)
Feb 08, 2023 9.699 9.715 9.558 9.699 10,840,879 -0.01(-0.09%)
Feb 07, 2023 9.533 9.724 9.455 9.707 13,347,925 +0.19(+2.00%)
Feb 06, 2023 9.748 9.748 9.476 9.517 18,035,858 -0.37(-3.76%)
Feb 03, 2023 9.914 9.955 9.848 9.889 12,773,505 -0.15(-1.48%)
Feb 02, 2023 9.980 10.13 9.980 10.04 16,094,884 +0.16(+1.59%)
Feb 01, 2023 9.567 9.972 9.558 9.881 20,076,152 +0.29(+3.02%)
Jan 31, 2023 9.401 9.781 9.360 9.591 27,446,302 +0.26(+2.84%)
Jan 30, 2023 9.525 9.542 9.302 9.327 17,231,348 -0.23(-2.42%)
Jan 27, 2023 9.427 9.599 9.411 9.558 14,142,780 +0.15(+1.57%)
Jan 26, 2023 9.337 9.419 9.292 9.411 13,537,627 +0.10(+1.05%)
Jan 25, 2023 9.378 9.395 9.264 9.313 13,898,067 -0.10(-1.04%)
Jan 24, 2023 9.452 9.493 9.395 9.411 9,287,257 -0.07(-0.69%)
Jan 23, 2023 9.460 9.501 9.362 9.476 17,131,524 +0.04(+0.43%)
Jan 20, 2023 9.296 9.460 9.239 9.435 14,511,020 +0.13(+1.41%)
Jan 19, 2023 9.264 9.321 9.194 9.305 10,657,382 +0.01(+0.09%)
Jan 18, 2023 9.231 9.370 9.215 9.296 13,390,466 +0.12(+1.34%)
Jan 17, 2023 9.255 9.325 9.165 9.174 17,483,492 -0.07(-0.80%)
Jan 13, 2023 9.174 9.296 9.133 9.247 12,493,832 +0.02(+0.18%)
Jan 12, 2023 9.198 9.321 9.165 9.231 11,890,858 +0.11(+1.26%)
Jan 11, 2023 9.026 9.202 9.030 9.116 11,709,348 +0.13(+1.46%)
Jan 10, 2023 8.891 9.010 8.863 8.985 11,075,586 +0.09(+1.01%)
Jan 09, 2023 8.920 9.056 8.846 8.895 14,633,277 +0.02(+0.18%)
Jan 06, 2023 8.764 8.904 8.683 8.879 11,557,769 +0.19(+2.17%)
Jan 05, 2023 8.650 8.748 8.552 8.691 9,014,080 -0.01(-0.09%)
Jan 04, 2023 8.650 8.752 8.625 8.699 12,400,687 +0.14(+1.63%)
Jan 03, 2023 8.543 8.756 8.486 8.560 14,621,128 +0.09(+1.06%)
Dec 30, 2022 8.470 8.548 8.388 8.470 11,561,519 -0.11(-1.24%)
Dec 29, 2022 8.462 8.642 8.429 8.576 10,633,652 +0.16(+1.95%)
Dec 28, 2022 8.639 8.671 8.372 8.413 13,016,235 -0.23(-2.71%)
Dec 27, 2022 8.655 8.671 8.506 8.647 13,684,484 -0.02(-0.19%)
Dec 23, 2022 8.615 8.671 8.534 8.663 11,193,051 +0.05(+0.56%)
Dec 22, 2022 8.566 8.631 8.356 8.615 15,643,297 +0.06(+0.66%)
Dec 21, 2022 8.469 8.607 8.453 8.558 17,242,244 +0.20(+2.42%)
Dec 20, 2022 8.178 8.396 8.049 8.356 20,974,528 +0.12(+1.47%)
Dec 19, 2022 8.178 8.356 8.146 8.235 11,450,217 +0.03(+0.39%)
Dec 16, 2022 8.170 8.267 8.097 8.202 23,722,562 -0.08(-0.98%)
Dec 15, 2022 8.146 8.356 8.089 8.283 16,041,266 +0.08(+0.99%)
Dec 14, 2022 8.186 8.332 8.097 8.202 14,619,479 -0.02(-0.29%)
Dec 13, 2022 8.218 8.449 8.174 8.227 14,618,507 +0.21(+2.62%)
Dec 12, 2022 8.008 8.073 7.935 8.016 13,086,041 +0.01(+0.10%)
Dec 09, 2022 8.008 8.105 7.960 8.008 10,580,734 -0.02(-0.20%)
Dec 08, 2022 7.968 8.057 7.927 8.024 7,732,560 +0.07(+0.92%)
Dec 07, 2022 7.822 7.984 7.749 7.951 9,693,498 +0.11(+1.44%)
Dec 06, 2022 7.943 7.984 7.725 7.838 14,415,172 -0.11(-1.32%)
Dec 05, 2022 8.089 8.113 7.871 7.943 11,242,634 -0.15(-1.90%)
Dec 02, 2022 8.065 8.113 7.871 8.097 16,676,989 -0.05(-0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.